YieldMax DIS Option Income Strategy ETF (DISO)
NYSEARCA: DISO · Real-Time Price · USD
14.07
+0.17 (1.22%)
At close: May 12, 2025, 3:29 PM
14.24
+0.17 (1.21%)
After-hours: May 12, 2025, 7:40 PM EDT
DISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.11 | 14.13 | 13.96 | 14.09 | 14.09 | 1.40% | 16,389 |
| May 9, 2025 | 13.77 | 13.90 | 13.69 | 13.90 | 13.90 | 1.21% | 15,960 |
| May 8, 2025 | 13.81 | 13.83 | 13.65 | 13.73 | 13.73 | -1.97% | 20,232 |
| May 7, 2025 | 13.74 | 14.05 | 13.74 | 14.01 | 13.49 | 7.03% | 45,900 |
| May 6, 2025 | 12.97 | 13.09 | 12.92 | 13.09 | 12.60 | 0.51% | 6,111 |
| May 5, 2025 | 12.98 | 13.10 | 12.80 | 13.02 | 12.54 | -0.66% | 15,587 |
| May 2, 2025 | 13.00 | 13.19 | 13.00 | 13.11 | 12.62 | 1.63% | 9,898 |
| May 1, 2025 | 12.92 | 12.93 | 12.83 | 12.90 | 12.42 | -0.02% | 5,111 |
| Apr 30, 2025 | 12.81 | 12.91 | 12.68 | 12.90 | 12.42 | 0.30% | 5,013 |
| Apr 29, 2025 | 12.78 | 12.92 | 12.76 | 12.86 | 12.39 | 1.02% | 4,181 |
| Apr 28, 2025 | 12.77 | 12.77 | 12.73 | 12.73 | 12.26 | -0.13% | 5,448 |
| Apr 25, 2025 | 12.64 | 12.75 | 12.63 | 12.75 | 12.28 | 0.58% | 5,388 |
| Apr 24, 2025 | 12.50 | 12.68 | 12.50 | 12.68 | 12.21 | 1.98% | 3,421 |
| Apr 23, 2025 | 12.59 | 12.65 | 12.43 | 12.43 | 11.97 | 0.45% | 3,404 |
| Apr 22, 2025 | 12.35 | 12.45 | 12.35 | 12.38 | 11.92 | 1.43% | 3,653 |
| Apr 21, 2025 | 12.22 | 12.22 | 12.11 | 12.20 | 11.75 | -0.20% | 12,015 |
| Apr 17, 2025 | 12.18 | 12.28 | 12.11 | 12.22 | 11.77 | 1.87% | 2,106 |
| Apr 16, 2025 | 12.18 | 12.18 | 11.93 | 12.00 | 11.56 | -2.30% | 7,239 |
| Apr 15, 2025 | 12.20 | 12.38 | 12.20 | 12.28 | 11.83 | 0.30% | 2,865 |
| Apr 14, 2025 | 12.22 | 12.36 | 12.17 | 12.25 | 11.79 | 1.01% | 8,081 |
| Apr 11, 2025 | 12.20 | 12.20 | 12.00 | 12.12 | 11.67 | 0.09% | 8,503 |
| Apr 10, 2025 | 12.32 | 12.46 | 12.05 | 12.11 | 11.66 | -6.40% | 19,670 |
| Apr 9, 2025 | 12.03 | 13.07 | 11.96 | 12.94 | 12.14 | 8.17% | 50,387 |
| Apr 8, 2025 | 12.50 | 12.56 | 11.96 | 11.96 | 11.22 | -1.60% | 7,766 |
| Apr 7, 2025 | 11.85 | 12.55 | 11.71 | 12.16 | 11.40 | -0.14% | 14,104 |
| Apr 4, 2025 | 12.61 | 12.64 | 12.10 | 12.18 | 11.42 | -5.69% | 17,388 |
| Apr 3, 2025 | 13.85 | 13.85 | 12.91 | 12.91 | 12.11 | -9.35% | 21,093 |
| Apr 2, 2025 | 14.27 | 14.27 | 14.17 | 14.24 | 13.35 | 0.39% | 3,025 |
| Apr 1, 2025 | 14.15 | 14.25 | 14.10 | 14.19 | 13.30 | -0.04% | 4,015 |
| Mar 31, 2025 | 13.98 | 14.30 | 13.95 | 14.19 | 13.31 | -0.21% | 3,497 |
| Mar 28, 2025 | 14.59 | 14.59 | 14.17 | 14.22 | 13.33 | -2.06% | 2,319 |
| Mar 27, 2025 | 14.48 | 14.56 | 14.48 | 14.52 | 13.62 | 0.30% | 1,732 |
| Mar 26, 2025 | 14.60 | 14.79 | 14.44 | 14.48 | 13.57 | -0.45% | 3,686 |
| Mar 25, 2025 | 14.40 | 14.54 | 14.40 | 14.54 | 13.64 | 0.98% | 2,075 |
| Mar 24, 2025 | 14.38 | 14.43 | 14.29 | 14.40 | 13.50 | 0.42% | 31,108 |
| Mar 21, 2025 | 14.11 | 14.37 | 14.11 | 14.34 | 13.45 | 0.68% | 1,796 |
| Mar 20, 2025 | 14.34 | 14.34 | 14.24 | 14.24 | 13.36 | -0.89% | 1,188 |
| Mar 19, 2025 | 14.36 | 14.40 | 14.34 | 14.37 | 13.48 | 0.87% | 3,143 |
| Mar 18, 2025 | 14.15 | 14.25 | 14.15 | 14.25 | 13.36 | -0.04% | 1,496 |
| Mar 17, 2025 | 14.13 | 14.33 | 14.13 | 14.25 | 13.37 | 0.87% | 12,746 |
| Mar 14, 2025 | 13.90 | 14.19 | 13.90 | 14.13 | 13.25 | 0.78% | 10,904 |
| Mar 13, 2025 | 14.16 | 14.16 | 13.82 | 14.02 | 13.15 | -3.31% | 12,321 |
| Mar 12, 2025 | 14.59 | 14.59 | 14.18 | 14.50 | 13.32 | 1.15% | 12,376 |
| Mar 11, 2025 | 14.75 | 14.75 | 14.31 | 14.34 | 13.17 | -4.98% | 28,388 |
| Mar 10, 2025 | 15.15 | 15.15 | 14.92 | 15.09 | 13.86 | -2.17% | 37,563 |
| Mar 7, 2025 | 15.34 | 15.43 | 15.12 | 15.42 | 14.17 | -0.03% | 9,766 |
| Mar 6, 2025 | 15.76 | 15.84 | 15.36 | 15.43 | 14.17 | -2.93% | 19,209 |
| Mar 5, 2025 | 16.05 | 16.05 | 15.76 | 15.89 | 14.60 | 0.13% | 15,998 |
| Mar 4, 2025 | 16.24 | 16.24 | 15.79 | 15.87 | 14.58 | -2.74% | 35,313 |
| Mar 3, 2025 | 16.30 | 16.61 | 16.22 | 16.32 | 14.99 | -0.72% | 12,640 |